Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Cannabis Company Inc (OP: AMMJ )

0.0131 +0.0003 (+2.34%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.2795 0.3300 0.2790 0.3250 29,801 +0.04(+16.07%)
Jun 29, 2015 0.2800 0.3050 0.2500 0.2800 13,400 -0.02(-6.67%)
Jun 26, 2015 0.2760 0.3000 0.2400 0.3000 83,633 +0.00(+0.00%)
Jun 25, 2015 0.3600 0.3600 0.2100 0.3000 112,064 -0.08(-20.00%)
Jun 24, 2015 0.3780 0.3800 0.3550 0.3750 63,226 -0.01(-1.32%)
Jun 23, 2015 0.3900 0.3900 0.3660 0.3800 12,761 -0.01(-2.56%)
Jun 22, 2015 0.4000 0.4000 0.3800 0.3900 11,163 +0.00(+0.00%)
Jun 19, 2015 0.3750 0.4000 0.3700 0.3900 20,574 +0.02(+5.12%)
Jun 18, 2015 0.3750 0.3800 0.3710 0.3710 2,477 -0.01(-1.85%)
Jun 17, 2015 0.3750 0.3950 0.3750 0.3780 32,791 -0.00(-0.53%)
Jun 16, 2015 0.3845 0.3850 0.3700 0.3800 5,036 -0.01(-1.30%)
Jun 15, 2015 0.3900 0.3900 0.3700 0.3850 41,253 -0.01(-1.28%)
Jun 12, 2015 0.4000 0.4000 0.3801 0.3900 764 -0.01(-2.50%)
Jun 11, 2015 0.4000 0.4000 0.3800 0.4000 5,596 +0.00(+0.00%)
Jun 10, 2015 0.3800 0.4000 0.3800 0.4000 5,850 +0.00(+0.00%)
Jun 09, 2015 0.4000 0.4000 0.4000 0.4000 7,673 +0.00(+0.00%)
Jun 08, 2015 0.4000 0.4000 0.3800 0.4000 18,205 +0.02(+4.09%)
Jun 05, 2015 0.4100 0.4100 0.3843 0.3843 8,855 -0.02(-4.52%)
Jun 04, 2015 0.4000 0.4100 0.3950 0.4025 6,686 -0.00(-0.62%)
Jun 03, 2015 0.4100 0.4100 0.4050 0.4050 7,267 +0.00(+0.62%)
Jun 02, 2015 0.4100 0.4100 0.4000 0.4025 12,235 +0.01(+1.90%)
Jun 01, 2015 0.4200 0.4200 0.3911 0.3950 65,091 -0.01(-3.66%)
May 29, 2015 0.4100 0.4100 0.3900 0.4100 8,447 -0.01(-2.38%)
May 28, 2015 0.3677 0.4200 0.3677 0.4200 60,455 +0.06(+15.38%)
May 27, 2015 0.4000 0.4000 0.3640 0.3640 11,026 -0.01(-2.15%)
May 26, 2015 0.3995 0.4000 0.3720 0.3720 8,180 +0.00(+0.51%)
May 22, 2015 0.3701 0.3701 0.3701 0 -0.04(-9.73%)
May 21, 2015 0.3701 0.4100 0.3701 0.4100 6,217 +0.04(+10.75%)
May 20, 2015 0.3701 0.4050 0.3701 0.3702 11,225 -0.01(-2.58%)
May 19, 2015 0.4000 0.4050 0.3701 0.3800 35,639 -0.02(-5.00%)
May 18, 2015 0.4000 0.4000 0.3851 0.4000 2,182 +0.00(+0.00%)
May 15, 2015 0.4000 0.4000 0.3638 0.4000 4,542 +0.02(+4.75%)
May 14, 2015 0.4100 0.4100 0.3622 0.3819 3,084 +0.02(+5.75%)
May 13, 2015 0.3825 0.4100 0.3611 0.3611 24,014 -0.02(-6.21%)
May 12, 2015 0.4000 0.4100 0.3624 0.3850 31,912 -0.01(-2.53%)
May 11, 2015 0.4000 0.4000 0.3756 0.3950 28,223 +0.02(+5.31%)
May 08, 2015 0.3800 0.4000 0.3604 0.3751 14,000 -0.00(-1.29%)
May 07, 2015 0.3750 0.3999 0.3600 0.3800 51,604 -0.01(-2.56%)
May 06, 2015 0.3900 0.3900 0.3600 0.3900 15,752 +0.02(+4.00%)
May 05, 2015 0.4000 0.4000 0.3750 0.3750 4,505 +0.01(+2.05%)
May 04, 2015 0.3650 0.4099 0.3502 0.3674 19,836 -0.01(-3.30%)
May 01, 2015 0.4200 0.4200 0.3800 0.3800 18,150 -0.01(-1.30%)
Apr 30, 2015 0.3500 0.4399 0.3500 0.3850 16,224 +0.04(+10.00%)
Apr 29, 2015 0.4150 0.4150 0.3500 0.3500 26,233 -0.06(-14.12%)
Apr 28, 2015 0.4200 0.4400 0.4000 0.4076 49,397 -0.03(-7.35%)
Apr 27, 2015 0.4500 0.4600 0.4001 0.4399 72,523 -0.01(-2.24%)
Apr 24, 2015 0.4400 0.4600 0.4400 0.4500 3,925 -0.01(-2.17%)
Apr 23, 2015 0.4900 0.4900 0.4201 0.4600 26,284 +0.01(+2.22%)
Apr 22, 2015 0.5100 0.5100 0.4500 0.4500 32,440 +0.03(+7.14%)
Apr 21, 2015 0.4300 0.4500 0.4200 0.4200 53,122 -0.01(-2.33%)
Apr 20, 2015 0.4300 0.4400 0.4002 0.4300 12,503 +0.00(+0.00%)
Apr 17, 2015 0.4000 0.4300 0.4000 0.4300 8,050 +0.03(+7.47%)
Apr 16, 2015 0.4300 0.4300 0.3950 0.4001 4,344 -0.02(-4.74%)
Apr 15, 2015 0.4400 0.4400 0.4200 0.4200 32,111 -0.02(-4.55%)
Apr 14, 2015 0.4300 0.4400 0.4125 0.4400 85,743 +0.03(+8.64%)
Apr 13, 2015 0.4051 0.4499 0.3701 0.4050 25,435 +0.02(+6.55%)
Apr 10, 2015 0.4475 0.4499 0.3801 0.3801 7,552 -0.03(-7.29%)
Apr 09, 2015 0.4600 0.4600 0.4000 0.4100 67,096 -0.04(-8.89%)
Apr 08, 2015 0.4450 0.4500 0.4001 0.4500 15,529 +0.01(+1.12%)
Apr 07, 2015 0.4500 0.4600 0.4001 0.4450 50,624 +0.01(+1.14%)
Apr 06, 2015 0.4800 0.5000 0.4151 0.4400 151,986 +0.00(+0.56%)
Apr 02, 2015 0.4375 0.4375 0.4375 0 +0.03(+8.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.